Climb Global Solutions, Inc. (CLMB)
NASDAQ: CLMB · Real-Time Price · USD
109.67
+2.09 (1.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
Climb Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.63 | 110.20 | 106.13 | 109.67 | 109.67 | 1.94% | 41,371 |
| Dec 4, 2025 | 107.12 | 107.66 | 104.60 | 107.58 | 107.58 | 1.19% | 28,465 |
| Dec 3, 2025 | 103.19 | 106.61 | 101.68 | 106.31 | 106.31 | 3.21% | 48,185 |
| Dec 2, 2025 | 101.79 | 104.00 | 100.71 | 103.00 | 103.00 | 1.35% | 38,968 |
| Dec 1, 2025 | 98.80 | 103.11 | 98.80 | 101.63 | 101.63 | 0.56% | 55,590 |
| Nov 28, 2025 | 100.26 | 102.10 | 100.00 | 101.06 | 101.06 | 1.04% | 74,184 |
| Nov 26, 2025 | 100.66 | 103.00 | 99.86 | 100.02 | 100.02 | -1.13% | 54,980 |
| Nov 25, 2025 | 97.61 | 101.69 | 92.23 | 101.16 | 101.16 | -1.13% | 96,892 |
| Nov 24, 2025 | 106.59 | 108.64 | 99.18 | 102.32 | 102.32 | -2.53% | 120,398 |
| Nov 21, 2025 | 100.78 | 105.12 | 100.00 | 104.98 | 104.98 | 4.36% | 37,715 |
| Nov 20, 2025 | 105.59 | 107.06 | 100.54 | 100.59 | 100.59 | -2.95% | 42,208 |
| Nov 19, 2025 | 103.50 | 104.91 | 102.00 | 103.65 | 103.65 | -0.28% | 25,242 |
| Nov 18, 2025 | 103.40 | 104.44 | 101.51 | 103.94 | 103.94 | 0.48% | 30,300 |
| Nov 17, 2025 | 108.72 | 109.92 | 103.36 | 103.44 | 103.44 | -5.36% | 60,077 |
| Nov 14, 2025 | 109.34 | 112.55 | 107.71 | 109.30 | 109.30 | -1.09% | 50,747 |
| Nov 13, 2025 | 110.71 | 111.38 | 108.36 | 110.50 | 110.50 | -0.12% | 52,484 |
| Nov 12, 2025 | 108.02 | 111.00 | 107.08 | 110.63 | 110.63 | 3.32% | 40,031 |
| Nov 11, 2025 | 106.81 | 108.11 | 105.45 | 107.07 | 107.07 | -0.51% | 42,586 |
| Nov 10, 2025 | 111.41 | 113.50 | 106.98 | 107.62 | 107.62 | -2.63% | 36,568 |
| Nov 7, 2025 | 109.61 | 111.23 | 109.40 | 110.53 | 110.36 | 0.84% | 27,441 |
| Nov 6, 2025 | 111.57 | 111.98 | 109.56 | 109.61 | 109.44 | -2.86% | 28,222 |
| Nov 5, 2025 | 113.67 | 115.04 | 111.46 | 112.84 | 112.67 | -0.36% | 32,219 |
| Nov 4, 2025 | 115.89 | 115.89 | 111.87 | 113.25 | 113.08 | -3.18% | 45,379 |
| Nov 3, 2025 | 111.16 | 119.49 | 111.16 | 116.97 | 116.79 | 5.30% | 56,284 |
| Oct 31, 2025 | 123.00 | 123.00 | 107.27 | 111.08 | 110.91 | -9.51% | 83,101 |
| Oct 30, 2025 | 129.74 | 130.81 | 117.42 | 122.75 | 122.56 | -8.02% | 69,319 |
| Oct 29, 2025 | 134.74 | 135.03 | 129.44 | 133.46 | 133.25 | -0.07% | 45,978 |
| Oct 28, 2025 | 130.69 | 136.14 | 130.31 | 133.55 | 133.34 | 2.27% | 34,551 |
| Oct 27, 2025 | 133.44 | 133.85 | 129.81 | 130.59 | 130.39 | -1.00% | 18,038 |
| Oct 24, 2025 | 133.28 | 133.39 | 131.35 | 131.91 | 131.70 | 0.55% | 18,576 |
| Oct 23, 2025 | 130.24 | 132.84 | 127.00 | 131.19 | 130.99 | 1.19% | 23,702 |
| Oct 22, 2025 | 128.87 | 130.45 | 127.36 | 129.65 | 129.45 | -0.24% | 22,803 |
| Oct 21, 2025 | 129.59 | 132.20 | 128.83 | 129.96 | 129.76 | -0.49% | 21,547 |
| Oct 20, 2025 | 127.75 | 132.31 | 127.75 | 130.60 | 130.40 | 3.33% | 25,233 |
| Oct 17, 2025 | 132.43 | 133.42 | 125.80 | 126.39 | 126.20 | -5.58% | 63,131 |
| Oct 16, 2025 | 139.95 | 140.24 | 133.86 | 133.86 | 133.65 | -4.52% | 47,616 |
| Oct 15, 2025 | 136.71 | 140.27 | 136.71 | 140.20 | 139.98 | 3.12% | 59,819 |
| Oct 14, 2025 | 130.63 | 136.68 | 129.21 | 135.96 | 135.75 | 2.19% | 40,972 |
| Oct 13, 2025 | 131.41 | 133.42 | 129.60 | 133.05 | 132.85 | 3.41% | 34,019 |
| Oct 10, 2025 | 131.59 | 132.32 | 128.66 | 128.66 | 128.46 | -1.84% | 49,072 |
| Oct 9, 2025 | 137.09 | 137.09 | 130.32 | 131.07 | 130.87 | -4.21% | 48,224 |
| Oct 8, 2025 | 137.03 | 137.97 | 134.19 | 136.83 | 136.62 | 0.32% | 33,055 |
| Oct 7, 2025 | 144.35 | 144.35 | 135.71 | 136.39 | 136.18 | -4.89% | 39,279 |
| Oct 6, 2025 | 141.40 | 145.02 | 140.68 | 143.40 | 143.18 | 2.43% | 50,899 |
| Oct 3, 2025 | 138.69 | 140.83 | 138.13 | 140.00 | 139.78 | 1.81% | 49,868 |
| Oct 2, 2025 | 138.23 | 139.00 | 135.34 | 137.51 | 137.30 | 0.10% | 49,864 |
| Oct 1, 2025 | 133.50 | 137.62 | 131.78 | 137.37 | 137.16 | 1.88% | 60,494 |
| Sep 30, 2025 | 137.09 | 139.73 | 133.15 | 134.84 | 134.63 | -2.55% | 121,167 |
| Sep 29, 2025 | 135.86 | 138.37 | 135.60 | 138.37 | 138.16 | 2.05% | 49,154 |
| Sep 26, 2025 | 133.10 | 136.08 | 133.10 | 135.60 | 135.39 | 2.24% | 48,651 |
| Sep 25, 2025 | 137.43 | 137.64 | 131.66 | 132.63 | 132.43 | -4.67% | 39,760 |
| Sep 24, 2025 | 142.28 | 142.90 | 138.95 | 139.13 | 138.92 | -1.45% | 71,691 |
| Sep 23, 2025 | 137.83 | 142.66 | 137.46 | 141.17 | 140.95 | 3.75% | 76,157 |
| Sep 22, 2025 | 132.01 | 136.54 | 132.01 | 136.07 | 135.86 | 2.95% | 41,404 |
| Sep 19, 2025 | 134.65 | 134.65 | 132.12 | 132.17 | 131.97 | -1.59% | 44,326 |
| Sep 18, 2025 | 131.46 | 134.55 | 131.46 | 134.31 | 134.10 | 2.86% | 34,890 |
| Sep 17, 2025 | 133.41 | 133.90 | 130.17 | 130.58 | 130.38 | -1.70% | 32,546 |
| Sep 16, 2025 | 132.45 | 132.93 | 130.22 | 132.84 | 132.64 | 0.35% | 25,787 |
| Sep 15, 2025 | 131.76 | 133.55 | 130.56 | 132.38 | 132.18 | 0.47% | 35,839 |
| Sep 12, 2025 | 131.09 | 132.27 | 129.36 | 131.76 | 131.56 | 0.90% | 37,437 |
| Sep 11, 2025 | 127.74 | 131.34 | 127.74 | 130.59 | 130.39 | 2.83% | 34,261 |
| Sep 10, 2025 | 126.05 | 127.48 | 125.09 | 127.00 | 126.80 | 1.42% | 32,895 |
| Sep 9, 2025 | 126.72 | 127.73 | 124.54 | 125.22 | 125.03 | -1.18% | 38,040 |
| Sep 8, 2025 | 128.61 | 128.90 | 126.61 | 126.72 | 126.53 | -1.47% | 34,241 |
| Sep 5, 2025 | 132.46 | 133.46 | 128.60 | 128.61 | 128.41 | -2.13% | 43,417 |
| Sep 4, 2025 | 126.00 | 131.41 | 125.56 | 131.41 | 131.21 | 4.77% | 51,603 |
| Sep 3, 2025 | 124.42 | 126.00 | 123.05 | 125.43 | 125.24 | 0.66% | 25,287 |
| Sep 2, 2025 | 122.62 | 125.28 | 122.00 | 124.61 | 124.42 | 0.85% | 35,793 |
| Aug 29, 2025 | 124.91 | 125.02 | 122.86 | 123.56 | 123.37 | -0.57% | 26,677 |
| Aug 28, 2025 | 124.72 | 127.12 | 123.30 | 124.27 | 124.08 | -0.38% | 37,337 |
| Aug 27, 2025 | 122.50 | 124.78 | 122.50 | 124.75 | 124.56 | 1.24% | 23,542 |
| Aug 26, 2025 | 122.86 | 125.26 | 122.41 | 123.22 | 123.03 | 0.51% | 31,524 |
| Aug 25, 2025 | 123.86 | 124.57 | 122.20 | 122.59 | 122.40 | -1.03% | 28,714 |
| Aug 22, 2025 | 118.78 | 125.00 | 118.78 | 123.86 | 123.67 | 5.28% | 38,329 |
| Aug 21, 2025 | 116.45 | 118.86 | 115.35 | 117.65 | 117.47 | 1.20% | 77,106 |
| Aug 20, 2025 | 118.30 | 122.25 | 115.75 | 116.25 | 116.07 | -2.02% | 66,463 |
| Aug 19, 2025 | 118.30 | 120.53 | 117.58 | 118.65 | 118.47 | 0.90% | 55,583 |
| Aug 18, 2025 | 118.77 | 120.71 | 116.80 | 117.59 | 117.41 | -0.98% | 37,509 |
| Aug 15, 2025 | 123.78 | 123.78 | 117.77 | 118.75 | 118.57 | -3.93% | 77,090 |
| Aug 14, 2025 | 127.90 | 129.26 | 123.61 | 123.61 | 123.42 | -3.83% | 53,876 |
| Aug 13, 2025 | 124.98 | 130.32 | 124.89 | 128.53 | 128.33 | 2.91% | 80,303 |
| Aug 12, 2025 | 119.62 | 126.44 | 118.51 | 124.89 | 124.70 | 5.24% | 151,959 |
| Aug 11, 2025 | 115.00 | 118.96 | 115.00 | 118.68 | 118.49 | 3.22% | 79,840 |
| Aug 8, 2025 | 113.12 | 116.05 | 113.12 | 114.97 | 114.62 | 1.30% | 36,254 |
| Aug 7, 2025 | 108.90 | 113.74 | 108.90 | 113.50 | 113.16 | 4.51% | 37,574 |
| Aug 6, 2025 | 111.14 | 111.14 | 106.60 | 108.60 | 108.27 | 0.68% | 24,651 |
| Aug 5, 2025 | 107.49 | 108.25 | 104.36 | 107.87 | 107.54 | 0.51% | 43,928 |
| Aug 4, 2025 | 111.25 | 113.19 | 105.99 | 107.32 | 107.00 | -3.53% | 87,685 |
| Aug 1, 2025 | 116.64 | 117.98 | 110.30 | 111.25 | 110.91 | -5.72% | 166,591 |
| Jul 31, 2025 | 113.00 | 124.00 | 108.53 | 118.00 | 117.64 | 16.21% | 182,170 |
| Jul 30, 2025 | 101.51 | 103.78 | 101.51 | 101.54 | 101.23 | 0.44% | 47,876 |
| Jul 29, 2025 | 101.81 | 103.37 | 100.45 | 101.10 | 100.80 | 0.20% | 43,960 |
| Jul 28, 2025 | 99.50 | 101.56 | 99.43 | 100.90 | 100.60 | 1.87% | 28,824 |
| Jul 25, 2025 | 98.78 | 99.51 | 97.49 | 99.05 | 98.75 | 0.91% | 45,603 |
| Jul 24, 2025 | 101.07 | 101.07 | 97.91 | 98.16 | 97.86 | -2.60% | 27,117 |
| Jul 23, 2025 | 98.69 | 101.10 | 98.39 | 100.77 | 100.47 | 2.68% | 32,379 |
| Jul 22, 2025 | 98.85 | 100.02 | 98.14 | 98.14 | 97.84 | -0.83% | 40,723 |
| Jul 21, 2025 | 101.05 | 101.64 | 98.94 | 98.96 | 98.66 | -1.90% | 40,677 |
| Jul 18, 2025 | 104.18 | 104.36 | 99.75 | 100.88 | 100.58 | -2.36% | 54,941 |
| Jul 17, 2025 | 105.80 | 107.15 | 103.32 | 103.32 | 103.01 | -2.20% | 41,975 |